Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grizzly Discoveries Inc (TSV: GZD )

0.0300 +0.0050 (+20.00%)
Streaming Delayed Price Updated: 11:57 AM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 0.3700 0.3750 0.3400 0.3750 61,000 +0.01(+1.35%)
Oct 29, 2009 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Oct 28, 2009 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Oct 27, 2009 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Oct 26, 2009 0.3900 0.3900 0.3600 0.3700 8,320 +0.00(+0.00%)
Oct 23, 2009 0.3900 0.3750 0.3700 0.3700 37,000 +0.01(+2.78%)
Oct 22, 2009 0.3600 0.3650 0.3600 0.3600 163,000 +0.01(+2.86%)
Oct 21, 2009 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Oct 20, 2009 0.3900 0.3850 0.3500 0.3500 69,500 -0.04(-9.09%)
Oct 19, 2009 0.3850 0.3850 0.3850 0.3850 500 +0.02(+4.05%)
Oct 16, 2009 0.3750 0.3750 0.3550 0.3700 44,500 +0.01(+2.78%)
Oct 15, 2009 0.3850 0.3900 0.3600 0.3600 158,800 +0.00(+0.00%)
Oct 14, 2009 0.3700 0.3700 0.3600 0.3600 9,300 +0.00(+0.00%)
Oct 13, 2009 0.3600 0.3600 0.3600 0.3600 49,500 +0.01(+2.86%)
Oct 09, 2009 0.3600 0.3600 0.3500 0.3500 12,232 -0.01(-2.78%)
Oct 08, 2009 0.3650 0.3650 0.3600 0.3600 15,000 +0.00(+0.00%)
Oct 07, 2009 0.3650 0.3650 0.3600 0.3600 15,000 -0.01(-1.37%)
Oct 06, 2009 0.3650 0.3650 0.3300 0.3650 121,500 +0.01(+2.82%)
Oct 05, 2009 0.3700 0.3700 0.3550 0.3550 3,800 -0.01(-1.39%)
Oct 02, 2009 0.3750 0.3750 0.3400 0.3600 101,500 -0.02(-4.00%)
Oct 01, 2009 0.3750 0.3750 0.3750 0.3750 5,000 +0.00(+0.00%)
Sep 30, 2009 0.3850 0.3850 0.3750 0.3750 5,000 -0.02(-3.85%)
Sep 29, 2009 0.3950 0.3950 0.3900 0.3900 4,000 -0.01(-1.27%)
Sep 28, 2009 0.3950 0.3950 0.3950 0.3950 2,300 +0.04(+9.72%)
Sep 25, 2009 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Sep 24, 2009 0.3650 0.3700 0.3600 0.3600 48,500 +0.00(+0.00%)
Sep 23, 2009 0.3650 0.3800 0.3600 0.3600 50,000 -0.01(-2.70%)
Sep 22, 2009 0.3750 0.3750 0.3700 0.3700 11,500 -0.01(-1.33%)
Sep 21, 2009 0.3850 0.3850 0.3500 0.3750 8,000 -0.02(-5.06%)
Sep 18, 2009 0.3950 0.3950 0.3950 0.3950 500 +0.05(+16.18%)
Sep 17, 2009 0.3750 0.3750 0.3300 0.3400 167,100 -0.04(-10.53%)
Sep 16, 2009 0.3800 0.3900 0.3750 0.3800 41,500 -0.01(-2.56%)
Sep 15, 2009 0.3850 0.3900 0.3850 0.3900 5,000 +0.04(+11.43%)
Sep 14, 2009 0.3900 0.3900 0.3500 0.3500 30,500 -0.01(-2.78%)
Sep 11, 2009 0.3950 0.3950 0.3600 0.3600 15,500 -0.01(-2.70%)
Sep 10, 2009 0.3800 0.3800 0.3700 0.3700 13,000 -0.02(-5.13%)
Sep 09, 2009 0.3950 0.3950 0.3500 0.3900 60,500 +0.04(+11.43%)
Sep 08, 2009 0.3800 0.3800 0.3500 0.3500 20,371 -0.05(-12.50%)
Sep 04, 2009 0.4000 0.4000 0.4000 0.4000 500 +0.05(+14.29%)
Sep 03, 2009 0.4000 0.4000 0.3500 0.3500 138,900 -0.03(-7.89%)
Sep 02, 2009 0.3950 0.3950 0.3800 0.3800 20,000 -0.04(-9.52%)
Sep 01, 2009 0.4200 0.4200 0.4200 0.4200 300 +0.00(+0.00%)
Aug 31, 2009 0.4200 0.4200 0.4200 0.4200 300 +0.05(+13.51%)
Aug 28, 2009 0.3650 0.3700 0.3650 0.3700 6,000 +0.01(+2.78%)
Aug 27, 2009 0.3600 0.3600 0.3600 0.3600 10,000 -0.06(-14.29%)
Aug 26, 2009 0.4200 0.4200 0.4200 0.4200 400 +0.00(+0.00%)
Aug 25, 2009 0.4200 0.4200 0.4200 0.4200 1,300 -0.01(-2.33%)
Aug 24, 2009 0.4300 0.4300 0.4300 0.4300 9,500 +0.03(+8.86%)
Aug 21, 2009 0.3700 0.3950 0.3700 0.3950 1,500 +0.04(+9.72%)
Aug 20, 2009 0.3800 0.3800 0.3600 0.3600 3,000 -0.02(-5.26%)
Aug 19, 2009 0.3900 0.4000 0.3800 0.3800 10,000 +0.00(+0.00%)
Aug 18, 2009 0.3600 0.3800 0.3600 0.3800 3,500 -0.04(-9.52%)
Aug 17, 2009 0.4200 0.4200 0.4200 0.4200 10,300 +0.00(+0.00%)
Aug 14, 2009 0.3600 0.4700 0.3200 0.4200 54,800 +0.06(+16.67%)
Aug 13, 2009 0.3600 0.3600 0.3600 0.3600 2,000 -0.07(-15.29%)
Aug 12, 2009 0.4400 0.4400 0.4000 0.4250 4,500 +0.02(+3.66%)
Aug 11, 2009 0.4100 0.4100 0.4100 0.4100 2,000 -0.04(-8.89%)
Aug 10, 2009 0.4500 0.5500 0.4300 0.4500 27,100 +0.00(+0.00%)
Aug 07, 2009 0.4400 0.4500 0.4400 0.4500 11,250 +0.10(+28.57%)
Aug 06, 2009 0.3700 0.3900 0.3500 0.3500 102,272 +0.00(+0.00%)
Aug 05, 2009 0.3500 0.3500 0.3500 0.3500 9,150 -0.04(-10.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.